| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-11 | 16.56 | 16.83 | 0.36 | 2.19% | 16.41 | 17.07 | 52451 | 8810.08 | 1.29% | 0.00 |
| 2025-04-10 | 16.50 | 16.47 | 0.29 | 1.79% | 16.36 | 16.88 | 46947 | 7796.55 | 1.15% | 0.00 |
| 2025-04-09 | 15.52 | 16.18 | 0.25 | 1.57% | 14.86 | 16.40 | 69902 | 10914.46 | 1.71% | 0.00 |
| 2025-04-08 | 15.40 | 15.93 | 0.72 | 4.73% | 15.40 | 16.50 | 82061 | 13139.99 | 2.01% | 0.00 |
| 2025-04-07 | 17.52 | 15.21 | -3.51 | -18.75% | 15.02 | 18.17 | 118505 | 19519.61 | 2.91% | 0.00 |
| 2025-04-03 | 18.72 | 18.72 | -0.13 | -0.69% | 18.58 | 19.34 | 46370 | 8772.95 | 1.14% | 0.00 |
| 2025-04-02 | 19.00 | 18.85 | -0.07 | -0.37% | 18.82 | 19.32 | 42653 | 8136.44 | 1.05% | 0.00 |
| 2025-04-01 | 18.18 | 18.92 | 0.78 | 4.30% | 18.18 | 19.35 | 74410 | 14111.61 | 1.82% | 0.00 |
| 2025-03-31 | 18.32 | 18.14 | -0.38 | -2.05% | 17.81 | 18.50 | 47092 | 8535.87 | 1.15% | 0.00 |
| 2025-03-28 | 18.75 | 18.52 | -0.23 | -1.23% | 18.51 | 19.17 | 47121 | 8876.71 | 1.16% | 0.00 |
| 2025-03-27 | 17.90 | 18.75 | 0.84 | 4.69% | 17.61 | 18.92 | 70980 | 13060.92 | 1.74% | 0.00 |
| 2025-03-26 | 17.88 | 17.91 | 0.01 | 0.06% | 17.81 | 18.16 | 23336 | 4194.67 | 0.57% | 0.00 |
| 2025-03-25 | 17.90 | 17.90 | -0.07 | -0.39% | 17.65 | 18.06 | 39084 | 6977.38 | 0.96% | 0.00 |
| 2025-03-24 | 18.34 | 17.97 | -0.27 | -1.48% | 17.60 | 18.42 | 46473 | 8364.46 | 1.14% | 0.00 |
| 2025-03-21 | 18.55 | 18.24 | -0.45 | -2.41% | 18.11 | 18.74 | 35102 | 6448.01 | 0.86% | 0.00 |
| 2025-03-20 | 18.85 | 18.69 | -0.18 | -0.95% | 18.58 | 18.94 | 30439 | 5709.84 | 0.75% | 0.00 |
| 2025-03-19 | 19.03 | 18.87 | -0.21 | -1.10% | 18.80 | 19.15 | 29723 | 5634.39 | 0.73% | 0.00 |
| 2025-03-18 | 19.07 | 19.08 | 0.05 | 0.26% | 18.89 | 19.39 | 35503 | 6814.08 | 0.87% | 0.00 |
| 2025-03-17 | 19.04 | 19.03 | 0.03 | 0.16% | 18.77 | 19.23 | 39591 | 7530.15 | 0.97% | 0.00 |
| 2025-03-14 | 18.77 | 19.00 | 0.37 | 1.99% | 18.45 | 19.04 | 42604 | 8005.11 | 1.04% | 0.00 |
| 2025-03-13 | 19.06 | 18.63 | -0.45 | -2.36% | 18.51 | 19.17 | 56683 | 10592.88 | 1.39% | 0.00 |
| 2025-03-12 | 19.43 | 19.08 | -0.43 | -2.20% | 19.01 | 19.46 | 57958 | 11100.98 | 1.42% | 0.00 |
| 2025-03-11 | 18.95 | 19.51 | 0.34 | 1.77% | 18.82 | 19.69 | 80598 | 15496.83 | 1.98% | 0.00 |
| 2025-03-10 | 19.20 | 19.17 | 0.38 | 2.02% | 19.11 | 19.89 | 65619 | 12731.23 | 1.61% | 0.00 |
| 2025-03-07 | 19.10 | 18.79 | -0.39 | -2.03% | 18.61 | 19.16 | 49074 | 9280.34 | 1.20% | 0.00 |
| 2025-03-06 | 18.75 | 19.18 | 0.78 | 4.24% | 18.41 | 19.27 | 72863 | 13842.80 | 1.79% | 0.00 |
| 2025-03-05 | 18.78 | 18.40 | -0.38 | -2.02% | 18.22 | 18.80 | 46072 | 8505.65 | 1.13% | 0.00 |
| 2025-03-04 | 18.65 | 18.78 | 0.07 | 0.37% | 18.36 | 18.85 | 52847 | 9857.50 | 1.30% | 0.00 |
| 2025-03-03 | 18.78 | 18.71 | -0.15 | -0.80% | 18.56 | 19.29 | 59067 | 11168.16 | 1.45% | 0.00 |
| 2025-02-28 | 19.38 | 18.86 | -0.58 | -2.98% | 18.74 | 19.56 | 71107 | 13579.24 | 1.74% | 0.00 |
| 2025-02-27 | 18.89 | 19.44 | 0.56 | 2.97% | 18.70 | 19.49 | 83728 | 16060.01 | 2.05% | 0.00 |
| 2025-02-26 | 18.26 | 18.88 | 0.67 | 3.68% | 17.90 | 19.08 | 78851 | 14638.14 | 1.93% | 0.00 |
| 2025-02-25 | 18.24 | 18.21 | -0.24 | -1.30% | 18.13 | 18.43 | 35164 | 6438.84 | 0.86% | 0.00 |
| 2025-02-24 | 19.00 | 18.45 | -0.34 | -1.81% | 18.28 | 19.00 | 57261 | 10602.38 | 1.40% | 0.00 |
| 2025-02-21 | 18.11 | 18.79 | 0.72 | 3.98% | 17.98 | 19.00 | 66430 | 12344.23 | 1.63% | 0.00 |
| 2025-02-20 | 18.03 | 18.07 | 0.05 | 0.28% | 17.92 | 18.33 | 34375 | 6229.44 | 0.84% | 0.00 |
| 2025-02-19 | 17.77 | 18.02 | 0.25 | 1.41% | 17.63 | 18.22 | 34293 | 6164.43 | 0.84% | 0.00 |
| 2025-02-18 | 18.25 | 17.77 | -0.47 | -2.58% | 17.62 | 18.34 | 49625 | 8916.27 | 1.22% | 0.00 |
| 2025-02-17 | 18.73 | 18.24 | -0.16 | -0.87% | 18.15 | 18.91 | 61568 | 11397.78 | 1.51% | 0.00 |
| 2025-02-14 | 17.95 | 18.40 | 0.46 | 2.56% | 17.89 | 18.57 | 48617 | 8932.97 | 1.19% | 0.00 |
| 2025-02-13 | 18.09 | 17.94 | -0.24 | -1.32% | 17.89 | 18.20 | 29116 | 5243.48 | 0.71% | 0.00 |
| 2025-02-12 | 18.13 | 18.18 | 0.00 | 0.00% | 17.98 | 18.27 | 26283 | 4758.45 | 0.64% | 0.00 |
| 2025-02-11 | 18.46 | 18.18 | -0.28 | -1.52% | 17.88 | 18.46 | 39539 | 7145.03 | 0.97% | 0.00 |
| 2025-02-10 | 18.39 | 18.46 | 0.11 | 0.60% | 18.15 | 18.72 | 47686 | 8815.94 | 1.17% | 0.00 |
| 2025-02-07 | 18.14 | 18.35 | 0.20 | 1.10% | 18.01 | 18.74 | 44827 | 8240.47 | 1.10% | 0.00 |
| 2025-02-06 | 17.50 | 18.15 | 0.57 | 3.24% | 17.33 | 18.25 | 42793 | 7686.23 | 1.05% | 0.00 |
| 2025-02-05 | 17.08 | 17.58 | 0.61 | 3.59% | 17.08 | 17.75 | 43269 | 7569.86 | 1.06% | 2.30 |
| 2025-01-27 | 17.25 | 16.97 | -0.26 | -1.51% | 16.90 | 17.40 | 31136 | 5324.61 | 0.76% | 0.00 |
| 2025-01-24 | 17.12 | 17.23 | 0.12 | 0.70% | 16.94 | 17.29 | 29715 | 5087.89 | 0.73% | 0.00 |
| 2025-01-23 | 17.24 | 17.11 | 0.06 | 0.35% | 17.10 | 17.56 | 33517 | 5818.93 | 0.82% | 0.00 |
| 2025-01-22 | 17.18 | 17.05 | -0.15 | -0.87% | 16.85 | 17.28 | 25994 | 4422.90 | 0.64% | 0.00 |
| 2025-01-21 | 17.65 | 17.20 | -0.33 | -1.88% | 17.00 | 17.65 | 37525 | 6473.71 | 0.92% | 0.00 |
| 2025-01-20 | 17.57 | 17.53 | -0.02 | -0.11% | 17.47 | 17.97 | 34473 | 6098.01 | 0.85% | 0.00 |
| 2025-01-17 | 17.28 | 17.55 | 0.21 | 1.21% | 17.15 | 17.74 | 25113 | 4385.91 | 0.62% | 0.00 |
| 2025-01-16 | 17.60 | 17.34 | -0.20 | -1.14% | 17.20 | 17.97 | 35064 | 6162.06 | 0.86% | 0.00 |
| 2025-01-15 | 17.68 | 17.54 | -0.17 | -0.96% | 17.26 | 17.70 | 36681 | 6393.81 | 0.90% | 0.00 |
| 2025-01-14 | 17.31 | 17.71 | 0.44 | 2.55% | 17.17 | 17.75 | 41620 | 7286.62 | 1.02% | 0.00 |
| 2025-01-13 | 16.73 | 17.27 | 0.54 | 3.23% | 16.52 | 17.45 | 58899 | 10104.84 | 1.44% | 0.00 |
| 2025-01-10 | 17.20 | 16.73 | -0.50 | -2.90% | 16.73 | 17.54 | 35318 | 6024.96 | 0.87% | 0.00 |
| 2025-01-09 | 17.20 | 17.23 | -0.02 | -0.12% | 17.00 | 17.48 | 25627 | 4433.80 | 0.63% | 0.00 |
| 2025-01-08 | 17.42 | 17.25 | -0.20 | -1.15% | 16.85 | 17.55 | 40988 | 7038.56 | 1.01% | 0.00 |
| 2025-01-07 | 17.71 | 17.45 | -0.25 | -1.41% | 17.25 | 17.71 | 42336 | 7391.85 | 1.04% | 0.00 |
| 2025-01-06 | 17.80 | 17.70 | -0.10 | -0.56% | 17.70 | 18.08 | 35099 | 6274.30 | 0.86% | 0.00 |
| 2025-01-03 | 18.10 | 17.80 | -0.28 | -1.55% | 17.70 | 18.30 | 33158 | 5983.97 | 0.81% | 0.00 |
| 2025-01-02 | 18.63 | 18.08 | -0.50 | -2.69% | 17.81 | 18.69 | 36370 | 6628.40 | 0.89% | 0.00 |
| 2024-12-31 | 19.13 | 18.58 | -0.55 | -2.88% | 18.58 | 19.25 | 26819 | 5054.01 | 0.66% | 0.00 |
| 2024-12-30 | 19.23 | 19.13 | -0.10 | -0.52% | 19.02 | 19.29 | 21529 | 4126.92 | 0.53% | 0.00 |
| 2024-12-27 | 19.16 | 19.23 | 0.05 | 0.26% | 19.00 | 19.54 | 23101 | 4468.70 | 0.57% | 0.00 |
| 2024-12-26 | 19.33 | 19.18 | -0.17 | -0.88% | 19.12 | 19.55 | 19057 | 3678.14 | 0.47% | 0.00 |
| 2024-12-25 | 19.70 | 19.35 | -0.21 | -1.07% | 19.13 | 19.72 | 25481 | 4914.64 | 0.62% | 0.00 |
| 2024-12-24 | 19.37 | 19.56 | 0.18 | 0.93% | 19.23 | 19.63 | 26015 | 5050.43 | 0.64% | 0.00 |
| 2024-12-23 | 20.18 | 19.38 | -0.47 | -2.37% | 19.28 | 20.20 | 38239 | 7504.49 | 0.94% | 0.00 |
| 2024-12-20 | 19.97 | 19.85 | -0.12 | -0.60% | 19.79 | 20.15 | 38453 | 7656.23 | 0.94% | 0.00 |
| 2024-12-19 | 19.62 | 19.97 | 0.20 | 1.01% | 19.40 | 20.01 | 31820 | 6273.53 | 0.78% | 0.00 |
| 2024-12-18 | 19.78 | 19.77 | -0.01 | -0.05% | 19.70 | 19.97 | 26348 | 5224.14 | 0.65% | 0.00 |
| 2024-12-17 | 19.95 | 19.78 | -0.20 | -1.00% | 19.55 | 20.04 | 31541 | 6239.80 | 0.77% | 0.00 |
| 2024-12-16 | 20.27 | 19.98 | -0.36 | -1.77% | 19.85 | 20.48 | 39734 | 7971.00 | 0.97% | 0.00 |
| 2024-12-13 | 21.17 | 20.34 | -0.86 | -4.06% | 20.34 | 21.17 | 48431 | 9988.04 | 1.19% | 0.00 |
| 2024-12-12 | 20.95 | 21.20 | 0.21 | 1.00% | 20.90 | 21.24 | 35335 | 7453.63 | 0.87% | 0.00 |
| 2024-12-11 | 21.25 | 20.99 | 0.01 | 0.05% | 20.95 | 21.41 | 34446 | 7284.18 | 0.84% | 0.00 |
微芯生物(688321)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
